Republic Services, Inc. (RSG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240517C00150000 | 2024-04-18 2:12PM EDT | 150.00 | 39.20 | 37.10 | 42.00 | 0.00 | - | - | 1 | 85.94% |
| RSG240517C00155000 | 2024-05-01 2:51PM EDT | 155.00 | 32.00 | 32.10 | 37.00 | 0.00 | - | 1 | 1 | 75.59% |
| RSG240517C00160000 | 2024-04-18 2:12PM EDT | 160.00 | 29.39 | 27.20 | 32.00 | 0.00 | - | - | 1 | 67.58% |
| RSG240517C00165000 | 2024-04-17 3:44PM EDT | 165.00 | 24.61 | 22.50 | 26.90 | 0.00 | - | - | 1 | 60.64% |
| RSG240517C00170000 | 2024-04-15 2:00PM EDT | 170.00 | 19.43 | 17.70 | 22.00 | 0.00 | - | 1 | 5 | 53.76% |
| RSG240517C00175000 | 2024-05-07 10:06AM EDT | 175.00 | 13.39 | 12.40 | 16.70 | 0.00 | - | 2 | 0 | 69.87% |
| RSG240517C00180000 | 2024-05-07 3:49PM EDT | 180.00 | 8.30 | 7.10 | 11.70 | 0.00 | - | 1 | 19 | 54.64% |
| RSG240517C00185000 | 2024-05-10 9:58AM EDT | 185.00 | 5.00 | 3.90 | 6.90 | +1.30 | +35.14% | 2 | 104 | 40.23% |
| RSG240517C00190000 | 2024-05-10 2:58PM EDT | 190.00 | 0.95 | 0.80 | 1.10 | +0.40 | +72.73% | 5 | 367 | 12.84% |
| RSG240517C00195000 | 2024-05-10 1:13PM EDT | 195.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 2 | 374 | 13.09% |
| RSG240517C00200000 | 2024-05-08 11:42AM EDT | 200.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 177 | 24.56% |
| RSG240517C00210000 | 2024-05-08 3:56PM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 49 | 40.43% |
| RSG240517C00220000 | 2024-04-30 3:39PM EDT | 220.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | - | 15 | 65.09% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240517P00165000 | 2024-04-02 3:52PM EDT | 165.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 58.69% |
| RSG240517P00170000 | 2024-04-30 9:37AM EDT | 170.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 20 | 28 | 51.07% |
| RSG240517P00175000 | 2024-05-07 3:50PM EDT | 175.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 69.43% |
| RSG240517P00180000 | 2024-05-10 9:39AM EDT | 180.00 | 0.05 | 0.00 | 0.15 | -0.56 | -91.80% | 3 | 223 | 21.68% |
| RSG240517P00185000 | 2024-05-10 1:17PM EDT | 185.00 | 0.15 | 0.10 | 0.25 | -0.20 | -57.14% | 6 | 371 | 13.72% |
| RSG240517P00190000 | 2024-05-10 3:21PM EDT | 190.00 | 1.45 | 1.30 | 1.55 | -2.00 | -57.97% | 8 | 343 | 10.23% |
| RSG240517P00195000 | 2024-05-08 12:42PM EDT | 195.00 | 6.80 | 4.90 | 6.00 | 0.00 | - | 1 | 13 | 16.75% |
| RSG240517P00200000 | 2024-05-01 10:57AM EDT | 200.00 | 15.16 | 8.70 | 12.90 | 0.00 | - | - | 0 | 52.95% |
© 2024 Yahoo. All rights reserved.